Skip to main content
logo
China Communications Construction Company Limited (SHA:601800)
China flag China · Delayed Price · Currency is CNY
7.76
-0.09 (-1.15%)
Mar 26, 2026, 11:24 AM CST

SHA:601800 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20267.817.857.767.83-0.38%8,160,000
Mar 24, 20267.747.807.657.807.801.56%28,412,910
Mar 23, 20267.887.887.627.687.68-3.27%44,254,069
Mar 20, 20267.988.037.927.947.94-0.50%26,947,890
Mar 19, 20268.048.137.977.987.98-1.48%36,748,620
Mar 18, 20268.188.218.048.108.10-1.10%41,108,780
Mar 17, 20268.208.338.188.198.19-0.36%40,474,554
Mar 16, 20268.458.498.198.228.22-3.29%94,316,890
Mar 13, 20268.278.558.258.508.502.78%131,382,900
Mar 12, 20268.248.308.208.278.270.24%46,278,984
Mar 11, 20268.148.308.068.258.251.23%55,642,870
Mar 10, 20268.118.198.078.158.150.74%34,449,130
Mar 9, 20268.088.198.038.098.09-0.25%32,071,450
Mar 6, 20267.958.127.928.118.111.76%39,063,410
Mar 5, 20267.938.027.927.977.970.89%28,964,910
Mar 4, 20268.098.107.847.907.90-2.23%60,658,890
Mar 3, 20268.148.178.068.088.08-0.86%38,699,460
Mar 2, 20268.078.168.058.158.150.12%41,927,210
Feb 27, 20268.128.188.108.148.140.12%32,450,220
Feb 26, 20268.108.148.088.138.130.37%26,797,630
Feb 25, 20268.168.318.078.108.10-0.86%84,759,996
Feb 24, 20268.088.188.068.178.171.87%30,816,830
Feb 13, 20268.088.098.028.028.02-0.62%19,124,300
Feb 12, 20268.128.138.078.078.07-0.49%20,359,200
Feb 11, 20268.128.138.098.118.11-0.12%15,294,093
Feb 10, 20268.148.158.118.128.12-0.49%14,740,470
Feb 9, 20268.178.198.148.168.160.37%17,967,300
Feb 6, 20268.168.188.118.138.13-0.61%18,236,450
Feb 5, 20268.178.218.138.188.18-0.12%24,303,569
Feb 4, 20268.078.208.048.198.191.24%35,889,800
Feb 3, 20268.078.098.008.098.091.25%24,316,700
Feb 2, 20268.158.187.987.997.99-2.08%49,061,790
Jan 30, 20268.218.288.128.168.16-0.85%37,709,598
Jan 29, 20268.258.288.108.238.23-0.12%76,297,715
Jan 28, 20268.328.528.218.248.24-0.96%96,342,034
Jan 27, 20268.508.508.328.328.32-2.46%50,882,771
Jan 26, 20268.418.558.398.538.531.31%58,781,020
Jan 23, 20268.488.508.398.428.42-0.59%47,086,280
Jan 22, 20268.498.558.458.478.47-0.12%37,913,110
Jan 21, 20268.528.568.478.488.48-1.62%47,230,380
Jan 20, 20268.408.628.378.628.622.62%63,866,970
Jan 19, 20268.478.488.368.408.40-1.52%47,844,880
Jan 16, 20268.368.878.358.538.532.40%102,516,200
Jan 15, 20268.408.408.328.338.33-0.95%25,299,990
Jan 14, 20268.518.558.408.418.41-1.64%48,991,630
Jan 13, 20268.438.558.368.558.551.66%60,151,476
Jan 12, 20268.338.428.318.418.411.45%36,889,744
Jan 9, 20268.348.358.288.298.29-1.54%23,684,680
Jan 8, 20268.378.438.328.428.300.60%24,479,630
Jan 7, 20268.368.468.348.378.250.24%30,679,850